Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.02	35.14	34.53	34.53	2,449	-0.49(-1.40%)
Feb 26, 2004	34.69	35.02	34.69	35.02	2,578	+0.43(+1.25%)
Feb 25, 2004	34.10	34.64	34.10	34.58	1,675	-0.01(-0.02%)
Feb 24, 2004	33.77	34.59	33.74	34.59	5,672	+0.82(+2.44%)
Feb 23, 2004	32.77	33.77	32.30	33.77	1,031	+1.07(+3.27%)
Feb 20, 2004	31.91	32.70	31.32	32.70	2,964	+0.89(+2.80%)
Feb 19, 2004	31.15	31.80	31.15	31.80	1,804	+0.93(+3.01%)
Feb 18, 2004	30.04	31.03	30.04	30.87	2,964	+0.62(+2.05%)
Feb 17, 2004	30.06	30.25	30.06	30.25	1,804	+0.38(+1.27%)
Feb 13, 2004	32.15	32.15	28.57	29.87	18,949	-2.77(-8.48%)
Feb 12, 2004	32.64	32.64	32.64	32.64	128	+0.43(+1.35%)
Feb 11, 2004	32.21	32.21	32.21	32.21	644	-0.02(-0.05%)
Feb 10, 2004	32.16	32.29	32.15	32.22	2,836	+0.02(+0.07%)
Feb 09, 2004	32.77	33.78	32.20	32.20	1,804	+0.05(+0.14%)
Feb 06, 2004	32.15	32.15	32.15	32.15	515	-0.19(-0.60%)
Feb 05, 2004	32.12	33.05	32.12	32.35	1,546	+0.01(+0.02%)
Feb 04, 2004	32.88	33.07	31.79	32.34	2,836	-1.40(-4.16%)
Feb 03, 2004	33.36	33.74	33.32	33.74	1,031	+0.08(+0.23%)
Feb 02, 2004	33.95	33.95	32.88	33.67	2,062	-0.31(-0.91%)
Jan 30, 2004	33.65	34.48	33.65	33.98	5,027	-1.63(-4.58%)
Jan 29, 2004	35.61	35.61	35.61	35.61	0	+0.00(+0.00%)
Jan 28, 2004	34.56	35.61	34.56	35.61	257	+1.90(+5.64%)
Jan 27, 2004	35.54	36.10	33.71	33.71	1,289	-1.01(-2.90%)
Jan 26, 2004	36.15	36.15	34.71	34.71	515	-1.44(-3.99%)
Jan 23, 2004	36.16	36.16	36.16	36.16	128	+1.05(+3.01%)
Jan 22, 2004	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
Jan 21, 2004	36.45	36.47	35.10	35.10	1,804	-1.09(-3.00%)
Jan 20, 2004	34.33	36.19	34.33	36.19	2,191	+1.86(+5.42%)
Jan 16, 2004	34.72	36.34	33.95	34.33	4,769	-0.58(-1.67%)
Jan 15, 2004	34.98	34.98	34.91	34.91	2,081	-0.08(-0.22%)
Jan 14, 2004	35.09	35.14	34.99	34.99	487	+0.06(+0.18%)
Jan 13, 2004	35.33	36.20	34.65	34.92	1,977	-1.37(-3.78%)
Jan 12, 2004	36.30	36.30	36.30	36.30	0	+0.00(+0.00%)
Jan 09, 2004	36.30	36.30	36.23	36.30	870	-0.02(-0.06%)
Jan 08, 2004	34.25	36.32	34.21	36.32	8,314	+1.41(+4.04%)
Jan 07, 2004	34.36	35.30	34.08	34.91	3,480	-0.50(-1.40%)
Jan 06, 2004	34.13	35.40	34.13	35.40	2,449	-0.40(-1.11%)
Jan 05, 2004	34.04	35.84	34.04	35.80	4,382	+0.51(+1.45%)
Jan 02, 2004	35.29	35.29	34.13	35.29	2,707	+0.04(+0.11%)
Dec 31, 2003	34.78	35.53	34.13	35.25	9,152	+0.50(+1.43%)
Dec 30, 2003	34.95	36.07	34.43	34.75	10,546	-0.62(-1.75%)
Dec 29, 2003	38.13	38.21	34.95	35.37	28,142	-3.39(-8.75%)
Dec 26, 2003	38.78	38.78	38.27	38.76	1,463	-0.02(-0.04%)
Dec 24, 2003	38.78	38.78	38.20	38.78	1,804	+0.01(+0.02%)
Dec 23, 2003	36.66	38.77	36.66	38.77	5,280	+2.11(+5.76%)
Dec 22, 2003	37.03	37.56	35.31	36.66	6,276	-0.50(-1.34%)
Dec 19, 2003	37.13	37.51	37.13	37.16	2,062	+0.00(+0.00%)
Dec 18, 2003	37.16	37.16	37.16	37.16	322	+0.04(+0.10%)
Dec 17, 2003	37.03	38.07	37.03	37.12	2,616	+0.01(+0.02%)
Dec 16, 2003	37.34	38.36	37.11	37.11	1,358	-1.19(-3.12%)
Dec 15, 2003	37.33	38.78	37.33	38.31	6,727	+1.05(+2.81%)
Dec 12, 2003	37.26	38.29	37.26	37.26	2,062	-0.93(-2.44%)
Dec 11, 2003	38.19	38.19	38.19	38.19	0	+0.00(+0.00%)
Dec 10, 2003	37.26	38.24	37.26	38.19	1,292	+0.47(+1.25%)
Dec 09, 2003	37.49	37.72	37.49	37.72	2,384	+0.09(+0.25%)
Dec 08, 2003	38.69	38.79	37.62	37.62	5,115	-1.16(-3.00%)
Dec 05, 2003	38.60	38.79	38.59	38.79	1,675	+0.32(+0.83%)
Dec 04, 2003	39.73	39.73	38.47	38.47	1,323	+0.07(+0.18%)
Dec 03, 2003	39.04	41.93	38.40	38.40	9,830	-0.38(-0.98%)
Dec 02, 2003	37.82	39.83	37.82	38.78	13,523	+0.73(+1.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.